Scicom MSC Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	1.140	1.140	1.120	1.130	0.906	444,300
2023-08-11	1.140	1.140	1.120	1.140	0.914	738,800
2023-08-10	1.130	1.140	1.130	1.140	0.914	179,900
2023-08-09	1.140	1.150	1.130	1.130	0.906	523,600
2023-08-08	1.140	1.150	1.130	1.140	0.914	299,100
2023-08-07	1.140	1.150	1.140	1.140	0.914	405,400
2023-08-04	1.150	1.160	1.140	1.140	0.914	317,900
2023-08-03	1.160	1.160	1.150	1.150	0.922	186,100
2023-08-02	1.160	1.160	1.140	1.160	0.930	226,900
2023-08-01	1.150	1.160	1.140	1.150	0.922	372,600
2023-07-31	1.180	1.180	1.140	1.150	0.922	405,500
2023-07-28	1.180	1.190	1.150	1.170	0.938	586,500
2023-07-27	1.120	1.210	1.110	1.180	0.946	5,310,100
2023-07-26	1.150	1.170	1.110	1.120	0.898	2,681,500
2023-07-25	1.140	1.150	1.130	1.140	0.914	886,700
2023-07-24	1.140	1.150	1.130	1.140	0.914	520,600
2023-07-21	1.130	1.150	1.120	1.140	0.914	850,300
2023-07-20	1.120	1.150	1.120	1.150	0.922	1,141,000
2023-07-18	1.140	1.140	1.110	1.130	0.906	1,882,000
2023-07-17	1.160	1.160	1.130	1.130	0.906	468,900
2023-07-14	1.140	1.160	1.130	1.160	0.930	832,300
2023-07-13	1.140	1.150	1.130	1.150	0.922	227,600
2023-07-12	1.150	1.160	1.140	1.140	0.914	934,400
2023-07-11	1.150	1.150	1.130	1.150	0.922	635,600
2023-07-10	1.160	1.180	1.150	1.150	0.922	247,800
2023-07-07	1.140	1.170	1.140	1.160	0.930	408,700
2023-07-06	1.150	1.160	1.140	1.150	0.922	329,800
2023-07-05	1.180	1.180	1.160	1.160	0.930	277,700
2023-07-04	1.170	1.190	1.160	1.170	0.938	1,696,800
2023-07-03	1.160	1.170	1.140	1.170	0.938	223,000
2023-06-30	1.150	1.170	1.140	1.160	0.930	494,100
2023-06-28	1.160	1.160	1.150	1.150	0.922	88,800
2023-06-27	1.170	1.170	1.150	1.160	0.930	180,600
2023-06-26	1.140	1.180	1.140	1.170	0.938	656,300
2023-06-23	1.150	1.160	1.130	1.160	0.930	474,500
2023-06-22	1.150	1.160	1.130	1.160	0.930	270,700
2023-06-21	1.130	1.150	1.120	1.140	0.914	250,400
2023-06-20	1.150	1.150	1.120	1.140	0.914	429,500
2023-06-19	1.150	1.160	1.130	1.150	0.922	145,900
2023-06-16	1.170	1.170	1.150	1.150	0.922	203,300
2023-06-15	1.170	1.180	1.160	1.170	0.938	187,500
2023-06-14	1.160	1.190	1.160	1.180	0.946	943,900
2023-06-13	1.130	1.170	1.130	1.160	0.930	1,556,400
2023-06-12	1.150	1.170	1.140	1.170	0.922	963,000
2023-06-09	1.130	1.160	1.130	1.160	0.914	412,000
2023-06-08	1.120	1.140	1.110	1.130	0.890	394,700
2023-06-07	1.110	1.130	1.110	1.130	0.890	500,500
2023-06-06	1.120	1.120	1.100	1.110	0.874	577,700
2023-06-02	1.130	1.140	1.110	1.130	0.890	315,000
2023-06-01	1.120	1.130	1.110	1.130	0.890	228,000
2023-05-31	1.140	1.140	1.120	1.130	0.890	3,829,900
2023-05-30	1.150	1.170	1.090	1.150	0.906	4,766,000
2023-05-29	1.200	1.230	1.200	1.220	0.961	1,841,200
2023-05-26	1.150	1.200	1.150	1.200	0.945	1,957,100
2023-05-25	1.150	1.150	1.140	1.150	0.906	443,300
2023-05-24	1.140	1.170	1.140	1.160	0.914	327,100
2023-05-23	1.170	1.170	1.140	1.150	0.906	483,600
2023-05-22	1.160	1.170	1.160	1.160	0.914	161,400
2023-05-19	1.180	1.180	1.150	1.160	0.914	727,000
2023-05-18	1.130	1.180	1.120	1.180	0.929	1,539,600

← NewerPage 14 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0300 MYR
2026-06-11	0.0300 MYR
2026-03-12	0.0300 MYR
2025-12-12	0.0300 MYR
2025-09-12	0.0125 MYR
2025-06-11	0.0100 MYR
2025-03-13	0.0125 MYR
2024-12-12	0.0200 MYR
2024-09-12	0.0125 MYR
2024-06-13	0.0125 MYR
2024-03-11	0.0200 MYR
2023-12-14	0.0200 MYR
2023-09-11	0.0200 MYR
2023-06-13	0.0200 MYR
2023-03-13	0.0200 MYR
2022-12-05	0.0200 MYR
2022-09-12	0.0200 MYR
2022-06-13	0.0150 MYR
2022-03-14	0.0200 MYR
2021-12-10	0.0150 MYR
2021-09-13	0.0150 MYR
2021-06-14	0.0150 MYR
2021-03-12	0.0150 MYR
2020-12-11	0.0150 MYR
2020-09-11	0.0100 MYR
2020-06-15	0.0100 MYR
2020-03-05	0.0150 MYR
2019-12-09	0.0150 MYR
2019-09-12	0.0100 MYR
2019-06-07	0.0100 MYR
2019-03-08	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.